시장 데이터를 불러오는 중
전체 종목
애큐레이 과거 주가
Accuray Incorporated - Common Stock · ARAY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Accuray Incorporated - Common Stock · ARAY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩322 | ₩322 | ₩295 | ₩308 | -4.17% | 172.6만 |
| 2026.10.08 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 246.1만 |
| 2026.10.07 | ₩349 | ₩362 | ₩322 | ₩335 | -3.85% | 197.2만 |
| 2026.10.06 | ₩402 | ₩429 | ₩349 | ₩349 | -13.33% | 184.4만 |
| 2026.10.05 | ₩376 | ₩429 | ₩362 | ₩402 | +7.14% | 221.3만 |
| 2026.10.02 | ₩349 | ₩402 | ₩349 | ₩376 | +7.69% | 468.3만 |
| 2026.10.01 | ₩335 | ₩389 | ₩335 | ₩362 | +8.00% | 267.1만 |
| 2026.09.30 | ₩376 | ₩389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362 |
| ₩362 |
| -3.57% |
| 405.2만 |
| 2026.09.29 | ₩349 | ₩402 | ₩335 | ₩402 | +15.38% | 1288만 |
|---|
| 2026.09.28 | ₩389 | ₩510 | ₩376 | ₩402 | +3.45% | 3.8억 |
|---|
| 2026.09.25 | ₩308 | ₩308 | ₩295 | ₩295 | -4.35% | 76만 |
|---|
| 2026.09.24 | ₩295 | ₩308 | ₩295 | ₩295 | 0.00% | 91.2만 |
|---|
| 2026.09.23 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 38.9만 |
|---|
| 2026.09.22 | ₩322 | ₩335 | ₩308 | ₩308 | -4.17% | 47.1만 |
|---|
| 2026.09.21 | ₩308 | ₩335 | ₩308 | ₩322 | +4.35% | 53.5만 |
|---|
| 2026.09.18 | ₩322 | ₩335 | ₩308 | ₩308 | -4.17% | 50.9만 |
|---|
| 2026.09.17 | ₩308 | ₩335 | ₩308 | ₩322 | +4.35% | 50.7만 |
|---|
| 2026.09.16 | ₩308 | ₩335 | ₩295 | ₩308 | 0.00% | 54.5만 |
|---|
| 2026.09.15 | ₩322 | ₩335 | ₩308 | ₩308 | -4.17% | 43.2만 |
|---|
| 2026.09.14 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 32만 |
|---|
| 2026.09.11 | ₩335 | ₩362 | ₩322 | ₩335 | 0.00% | 69.7만 |
|---|
| 2026.09.10 | ₩349 | ₩349 | ₩322 | ₩322 | -7.69% | 62.3만 |
|---|
| 2026.09.09 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 36만 |
|---|
| 2026.09.08 | ₩362 | ₩376 | ₩349 | ₩349 | -3.70% | 43.4만 |
|---|
| 2026.09.04 | ₩362 | ₩362 | ₩335 | ₩362 | 0.00% | 29.2만 |
|---|
| 2026.09.03 | ₩349 | ₩362 | ₩349 | ₩362 | +3.85% | 24.8만 |
|---|
| 2026.09.02 | ₩335 | ₩349 | ₩335 | ₩349 | +4.00% | 32.3만 |
|---|
| 2026.09.01 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 55.1만 |
|---|
| 2026.08.31 | ₩362 | ₩376 | ₩349 | ₩349 | -3.70% | 24.3만 |
|---|
| 2026.08.28 | ₩349 | ₩376 | ₩349 | ₩362 | +3.85% | 64.1만 |
|---|
| 2026.08.27 | ₩362 | ₩376 | ₩349 | ₩349 | -3.70% | 40.5만 |
|---|
| 2026.08.26 | ₩362 | ₩389 | ₩349 | ₩349 | -3.70% | 39.9만 |
|---|
| 2026.08.25 | ₩389 | ₩389 | ₩362 | ₩362 | -6.90% | 34.7만 |
|---|
| 2026.08.24 | ₩376 | ₩416 | ₩362 | ₩362 | -3.57% | 47만 |
|---|
| 2026.08.21 | ₩389 | ₩416 | ₩376 | ₩376 | -3.45% | 46.3만 |
|---|
| 2026.08.20 | ₩416 | ₩429 | ₩389 | ₩389 | -6.45% | 59만 |
|---|
| 2026.08.19 | ₩416 | ₩443 | ₩389 | ₩389 | -6.45% | 140만 |
|---|
| 2026.08.18 | ₩443 | ₩443 | ₩416 | ₩429 | -3.03% | 59.2만 |
|---|
| 2026.08.17 | ₩376 | ₩456 | ₩376 | ₩443 | +17.86% | 115만 |
|---|
| 2026.08.14 | ₩349 | ₩376 | ₩349 | ₩376 | +7.69% | 71.6만 |
|---|
| 2026.08.13 | ₩376 | ₩402 | ₩362 | ₩376 | 0.00% | 89.7만 |
|---|
| 2026.08.12 | ₩376 | ₩402 | ₩362 | ₩376 | 0.00% | 103.9만 |
|---|
| 2026.08.11 | ₩389 | ₩402 | ₩389 | ₩389 | 0.00% | 53.8만 |
|---|
| 2026.08.10 | ₩389 | ₩416 | ₩362 | ₩389 | 0.00% | 106.4만 |
|---|
| 2026.08.07 | ₩416 | ₩429 | ₩389 | ₩389 | -6.45% | 99.5만 |
|---|
| 2026.08.06 | ₩376 | ₩402 | ₩362 | ₩376 | 0.00% | 44.8만 |
|---|
| 2026.08.05 | ₩429 | ₩429 | ₩362 | ₩362 | -15.62% | 71.8만 |
|---|
| 2026.08.04 | ₩376 | ₩429 | ₩376 | ₩416 | +10.71% | 175.1만 |
|---|
| 2026.08.03 | ₩362 | ₩389 | ₩349 | ₩362 | 0.00% | 63.7만 |
|---|
| 2026.07.31 | ₩362 | ₩389 | ₩349 | ₩362 | 0.00% | 189.7만 |
|---|
| 2026.07.30 | ₩335 | ₩402 | ₩322 | ₩389 | +16.00% | 985.4만 |
|---|
| 2026.07.29 | ₩322 | ₩335 | ₩308 | ₩308 | -4.17% | 115.6만 |
|---|
| 2026.07.28 | ₩295 | ₩362 | ₩295 | ₩322 | +9.09% | 234.5만 |
|---|
| 2026.07.27 | ₩322 | ₩322 | ₩295 | ₩308 | -4.17% | 59.9만 |
|---|
| 2026.07.24 | ₩308 | ₩322 | ₩308 | ₩322 | +4.35% | 78만 |
|---|
| 2026.07.23 | ₩322 | ₩322 | ₩308 | ₩322 | 0.00% | 122.1만 |
|---|
| 2026.07.22 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 71.7만 |
|---|
| 2026.07.21 | ₩335 | ₩349 | ₩335 | ₩335 | 0.00% | 97만 |
|---|
| 2026.07.20 | ₩362 | ₩362 | ₩335 | ₩335 | -7.41% | 72.4만 |
|---|
| 2026.07.17 | ₩362 | ₩362 | ₩335 | ₩349 | -3.70% | 31.4만 |
|---|
| 2026.07.16 | ₩376 | ₩376 | ₩335 | ₩362 | -3.57% | 53.9만 |
|---|
| 2026.07.15 | ₩362 | ₩389 | ₩362 | ₩362 | 0.00% | 65.9만 |
|---|
| 2026.07.14 | ₩362 | ₩389 | ₩349 | ₩349 | -3.70% | 111.3만 |
|---|
| 2026.07.13 | ₩335 | ₩389 | ₩335 | ₩362 | +8.00% | 370.8만 |
|---|
| 2026.07.10 | ₩349 | ₩376 | ₩322 | ₩322 | -7.69% | 75.3만 |
|---|
| 2026.07.09 | ₩349 | ₩349 | ₩335 | ₩349 | 0.00% | 52.7만 |
|---|
| 2026.07.08 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 86.4만 |
|---|
| 2026.07.07 | ₩349 | ₩362 | ₩335 | ₩335 | -3.85% | 114.9만 |
|---|
| 2026.07.06 | ₩349 | ₩362 | ₩335 | ₩362 | +3.85% | 87.9만 |
|---|
| 2026.07.02 | ₩349 | ₩376 | ₩335 | ₩335 | -3.85% | 228.8만 |
|---|
| 2026.07.01 | ₩349 | ₩362 | ₩349 | ₩349 | 0.00% | 200.1만 |
|---|
| 2026.06.30 | ₩349 | ₩362 | ₩335 | ₩349 | 0.00% | 121.5만 |
|---|
| 2026.06.29 | ₩376 | ₩376 | ₩335 | ₩349 | -7.14% | 444.1만 |
|---|
| 2026.06.26 | ₩429 | ₩429 | ₩349 | ₩349 | -18.75% | 1197.7만 |
|---|
| 2026.06.25 | ₩443 | ₩456 | ₩429 | ₩429 | -3.03% | 53.1만 |
|---|
| 2026.06.24 | ₩443 | ₩469 | ₩429 | ₩443 | 0.00% | 88.3만 |
|---|
| 2026.06.23 | ₩416 | ₩456 | ₩416 | ₩443 | +6.45% | 96.2만 |
|---|
| 2026.06.22 | ₩469 | ₩469 | ₩416 | ₩416 | -11.43% | 128.6만 |
|---|
| 2026.06.18 | ₩469 | ₩469 | ₩456 | ₩469 | 0.00% | 99.8만 |
|---|
| 2026.06.17 | ₩443 | ₩469 | ₩429 | ₩456 | +3.03% | 100.4만 |
|---|
| 2026.06.16 | ₩429 | ₩469 | ₩429 | ₩456 | +6.25% | 148.8만 |
|---|
| 2026.06.15 | ₩469 | ₩483 | ₩429 | ₩429 | -8.57% | 197.3만 |
|---|
| 2026.06.12 | ₩456 | ₩483 | ₩443 | ₩456 | 0.00% | 144만 |
|---|
| 2026.06.11 | ₩443 | ₩469 | ₩416 | ₩456 | +3.03% | 110.4만 |
|---|
| 2026.06.10 | ₩443 | ₩456 | ₩429 | ₩443 | 0.00% | 119.7만 |
|---|
| 2026.06.09 | ₩456 | ₩469 | ₩429 | ₩443 | -2.94% | 141.7만 |
|---|
| 2026.06.08 | ₩456 | ₩469 | ₩443 | ₩469 | +2.94% | 131.2만 |
|---|
| 2026.06.05 | ₩496 | ₩496 | ₩443 | ₩456 | -8.11% | 368만 |
|---|
| 2026.06.04 | ₩469 | ₩496 | ₩456 | ₩496 | +5.71% | 152.2만 |
|---|
| 2026.06.03 | ₩523 | ₩523 | ₩483 | ₩496 | -5.13% | 122.1만 |
|---|
| 2026.06.02 | ₩510 | ₩550 | ₩496 | ₩537 | +5.26% | 178.7만 |
|---|
| 2026.06.01 | ₩510 | ₩550 | ₩483 | ₩523 | +2.63% | 356.8만 |
|---|
| 2026.05.29 | ₩537 | ₩577 | ₩483 | ₩510 | -5.00% | 490만 |
|---|
| 2026.05.28 | ₩469 | ₩590 | ₩469 | ₩563 | +20.00% | 553.1만 |
|---|
| 2026.05.27 | ₩537 | ₩537 | ₩469 | ₩523 | -2.50% | 1736만 |
|---|
| 2026.05.26 | ₩443 | ₩523 | ₩429 | ₩496 | +12.12% | 1748.8만 |
|---|
| 2026.05.22 | ₩416 | ₩443 | ₩402 | ₩416 | 0.00% | 386.3만 |
|---|
| 2026.05.21 | ₩416 | ₩443 | ₩402 | ₩416 | 0.00% | 241.7만 |
|---|
| 2026.05.20 | ₩376 | ₩469 | ₩376 | ₩443 | +17.86% | 719.9만 |
|---|
| 2026.05.19 | ₩389 | ₩402 | ₩362 | ₩389 | 0.00% | 432.4만 |
|---|
| 2026.05.18 | ₩335 | ₩389 | ₩335 | ₩389 | +16.00% | 1769.3만 |
|---|
| 2026.05.15 | ₩389 | ₩402 | ₩362 | ₩362 | -6.90% | 3832만 |
|---|
| 2026.05.14 | ₩416 | ₩429 | ₩376 | ₩376 | -9.68% | 346.6만 |
|---|
| 2026.05.13 | ₩416 | ₩429 | ₩376 | ₩402 | -3.23% | 259.1만 |
|---|
| 2026.05.12 | ₩443 | ₩456 | ₩416 | ₩416 | -6.06% | 169.3만 |
|---|
| 2026.05.11 | ₩483 | ₩510 | ₩456 | ₩456 | -5.56% | 123.9만 |
|---|
| 2026.05.08 | ₩416 | ₩510 | ₩402 | ₩510 | +22.58% | 410.4만 |
|---|
| 2026.05.07 | ₩483 | ₩537 | ₩376 | ₩389 | -19.44% | 532.5만 |
|---|
| 2026.05.06 | ₩617 | ₩657 | ₩604 | ₩644 | +4.35% | 188.5만 |
|---|
| 2026.05.05 | ₩617 | ₩630 | ₩590 | ₩617 | 0.00% | 71.8만 |
|---|
| 2026.05.04 | ₩644 | ₩657 | ₩617 | ₩617 | -4.17% | 90만 |
|---|
| 2026.05.01 | ₩630 | ₩630 | ₩604 | ₩630 | 0.00% | 79.7만 |
|---|
| 2026.04.30 | ₩563 | ₩657 | ₩563 | ₩630 | +11.90% | 162.8만 |
|---|
| 2026.04.29 | ₩617 | ₩617 | ₩550 | ₩563 | -8.70% | 63.9만 |
|---|
| 2026.04.28 | ₩604 | ₩604 | ₩577 | ₩577 | -4.44% | 57.6만 |
|---|
| 2026.04.27 | ₩617 | ₩630 | ₩590 | ₩590 | -4.35% | 70.8만 |
|---|
| 2026.04.24 | ₩604 | ₩630 | ₩590 | ₩617 | +2.22% | 105.5만 |
|---|
| 2026.04.23 | ₩617 | ₩630 | ₩577 | ₩604 | -2.17% | 44.9만 |
|---|
| 2026.04.22 | ₩563 | ₩630 | ₩563 | ₩630 | +11.90% | 72.7만 |
|---|
| 2026.04.21 | ₩630 | ₩644 | ₩563 | ₩563 | -10.64% | 101.3만 |
|---|
| 2026.04.20 | ₩604 | ₩630 | ₩590 | ₩617 | +2.22% | 97.8만 |
|---|
| 2026.04.17 | ₩604 | ₩617 | ₩577 | ₩590 | -2.22% | 125.8만 |
|---|
| 2026.04.16 | ₩577 | ₩617 | ₩550 | ₩604 | +4.65% | 109.4만 |
|---|
| 2026.04.15 | ₩537 | ₩590 | ₩523 | ₩590 | +10.00% | 220.9만 |
|---|
| 2026.04.14 | ₩563 | ₩563 | ₩523 | ₩537 | -4.76% | 186.7만 |
|---|
| 2026.04.13 | ₩496 | ₩590 | ₩496 | ₩563 | +13.51% | 203.7만 |
|---|
| 2026.04.10 | ₩563 | ₩563 | ₩523 | ₩523 | -7.14% | 128.1만 |
|---|
| 2026.04.09 | ₩496 | ₩563 | ₩469 | ₩563 | +13.51% | 212.9만 |
|---|
| 2026.04.08 | ₩563 | ₩563 | ₩483 | ₩483 | -14.29% | 149.4만 |
|---|
| 2026.04.07 | ₩590 | ₩590 | ₩496 | ₩510 | -13.64% | 126.1만 |
|---|
| 2026.04.06 | ₩563 | ₩590 | ₩550 | ₩563 | 0.00% | 82.7만 |
|---|
| 2026.04.02 | ₩523 | ₩563 | ₩510 | ₩563 | +7.69% | 133.2만 |
|---|
| 2026.04.01 | ₩523 | ₩550 | ₩483 | ₩523 | 0.00% | 156.8만 |
|---|
| 2026.03.31 | ₩443 | ₩523 | ₩443 | ₩523 | +18.18% | 126.7만 |
|---|
| 2026.03.30 | ₩510 | ₩523 | ₩443 | ₩456 | -10.53% | 191.3만 |
|---|
| 2026.03.27 | ₩496 | ₩550 | ₩483 | ₩537 | +8.11% | 145.9만 |
|---|
| 2026.03.26 | ₩496 | ₩523 | ₩496 | ₩510 | +2.70% | 110.2만 |
|---|
| 2026.03.25 | ₩510 | ₩537 | ₩496 | ₩523 | +2.63% | 64.6만 |
|---|
| 2026.03.24 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 88.6만 |
|---|
| 2026.03.23 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 84.1만 |
|---|
| 2026.03.20 | ₩590 | ₩590 | ₩510 | ₩523 | -11.36% | 155만 |
|---|
| 2026.03.19 | ₩550 | ₩590 | ₩523 | ₩577 | +4.88% | 221.4만 |
|---|
| 2026.03.18 | ₩523 | ₩577 | ₩496 | ₩550 | +5.13% | 214.1만 |
|---|
| 2026.03.17 | ₩577 | ₩577 | ₩523 | ₩523 | -9.30% | 104만 |
|---|
| 2026.03.16 | ₩523 | ₩604 | ₩510 | ₩563 | +7.69% | 300.7만 |
|---|
| 2026.03.13 | ₩563 | ₩563 | ₩443 | ₩496 | -11.90% | 630.2만 |
|---|
| 2026.03.12 | ₩604 | ₩617 | ₩550 | ₩563 | -6.67% | 195.9만 |
|---|
| 2026.03.11 | ₩657 | ₩671 | ₩617 | ₩617 | -6.12% | 117.5만 |
|---|
| 2026.03.10 | ₩657 | ₩671 | ₩644 | ₩644 | -2.04% | 54.2만 |
|---|
| 2026.03.09 | ₩657 | ₩657 | ₩630 | ₩657 | 0.00% | 68.7만 |
|---|
| 2026.03.06 | ₩684 | ₩684 | ₩644 | ₩657 | -3.92% | 90.7만 |
|---|
| 2026.03.05 | ₩697 | ₩711 | ₩671 | ₩684 | -1.92% | 82.4만 |
|---|
| 2026.03.04 | ₩711 | ₩711 | ₩684 | ₩697 | -1.89% | 76.3만 |
|---|
| 2026.03.03 | ₩697 | ₩738 | ₩657 | ₩711 | +1.92% | 132.9만 |
|---|
| 2026.03.02 | ₩751 | ₩751 | ₩738 | ₩738 | -1.79% | 93만 |
|---|
| 2026.02.27 | ₩778 | ₩778 | ₩738 | ₩778 | 0.00% | 67.2만 |
|---|
| 2026.02.26 | ₩818 | ₩832 | ₩738 | ₩778 | -4.92% | 81.8만 |
|---|
| 2026.02.25 | ₩805 | ₩832 | ₩765 | ₩805 | 0.00% | 140.1만 |
|---|
| 2026.02.24 | ₩765 | ₩845 | ₩765 | ₩791 | +3.51% | 142.4만 |
|---|
| 2026.02.23 | ₩751 | ₩765 | ₩724 | ₩751 | 0.00% | 156.5만 |
|---|
| 2026.02.20 | ₩751 | ₩791 | ₩711 | ₩724 | -3.57% | 137.9만 |
|---|
| 2026.02.19 | ₩711 | ₩738 | ₩697 | ₩738 | +3.77% | 67만 |
|---|
| 2026.02.18 | ₩684 | ₩738 | ₩684 | ₩711 | +3.92% | 77.7만 |
|---|
| 2026.02.17 | ₩751 | ₩751 | ₩671 | ₩684 | -8.93% | 110.3만 |
|---|
| 2026.02.13 | ₩697 | ₩778 | ₩697 | ₩738 | +5.77% | 75.1만 |
|---|
| 2026.02.12 | ₩697 | ₩724 | ₩684 | ₩724 | +3.85% | 92.5만 |
|---|
| 2026.02.11 | ₩738 | ₩751 | ₩671 | ₩684 | -7.27% | 162.2만 |
|---|
| 2026.02.10 | ₩765 | ₩805 | ₩738 | ₩738 | -3.51% | 103.9만 |
|---|
| 2026.02.09 | ₩832 | ₩845 | ₩765 | ₩778 | -6.45% | 123.9만 |
|---|
| 2026.02.06 | ₩818 | ₩885 | ₩724 | ₩832 | +1.64% | 169.8만 |
|---|
| 2026.02.05 | ₩872 | ₩899 | ₩751 | ₩805 | -7.69% | 304.9만 |
|---|
| 2026.02.04 | ₩993 | ₩1,033 | ₩966 | ₩1,019 | +2.70% | 110.6만 |
|---|
| 2026.02.03 | ₩1,073 | ₩1,073 | ₩966 | ₩1,006 | -6.25% | 124.2만 |
|---|
| 2026.02.02 | ₩1,086 | ₩1,100 | ₩1,046 | ₩1,073 | -1.23% | 45.9만 |
|---|
| 2026.01.30 | ₩1,060 | ₩1,100 | ₩1,046 | ₩1,086 | +2.53% | 51.6만 |
|---|
| 2026.01.29 | ₩1,100 | ₩1,100 | ₩1,046 | ₩1,073 | -2.44% | 60.1만 |
|---|
| 2026.01.28 | ₩1,113 | ₩1,113 | ₩1,060 | ₩1,060 | -4.82% | 73.4만 |
|---|
| 2026.01.27 | ₩1,086 | ₩1,113 | ₩1,060 | ₩1,113 | +2.47% | 72.2만 |
|---|
| 2026.01.26 | ₩1,073 | ₩1,113 | ₩1,073 | ₩1,086 | +1.25% | 68.1만 |
|---|
| 2026.01.23 | ₩1,113 | ₩1,154 | ₩1,073 | ₩1,100 | -1.20% | 44.4만 |
|---|
| 2026.01.22 | ₩1,100 | ₩1,140 | ₩1,086 | ₩1,113 | +1.22% | 60.8만 |
|---|
| 2026.01.21 | ₩1,140 | ₩1,140 | ₩1,060 | ₩1,086 | -4.71% | 53.9만 |
|---|
| 2026.01.20 | ₩1,100 | ₩1,154 | ₩1,073 | ₩1,086 | -1.22% | 47.2만 |
|---|
| 2026.01.16 | ₩1,167 | ₩1,180 | ₩1,127 | ₩1,127 | -3.45% | 53.4만 |
|---|
| 2026.01.15 | ₩1,127 | ₩1,180 | ₩1,113 | ₩1,167 | +3.57% | 60.1만 |
|---|
| 2026.01.14 | ₩1,167 | ₩1,180 | ₩1,113 | ₩1,127 | -3.45% | 50.4만 |
|---|
| 2026.01.13 | ₩1,167 | ₩1,194 | ₩1,140 | ₩1,154 | -1.15% | 79.4만 |
|---|
| 2026.01.12 | ₩1,180 | ₩1,221 | ₩1,154 | ₩1,167 | -1.14% | 109.4만 |
|---|
| 2026.01.09 | ₩1,194 | ₩1,221 | ₩1,154 | ₩1,180 | -1.12% | 69.5만 |
|---|
| 2026.01.08 | ₩1,167 | ₩1,221 | ₩1,167 | ₩1,194 | +2.30% | 56.1만 |
|---|
| 2026.01.07 | ₩1,194 | ₩1,194 | ₩1,154 | ₩1,167 | -2.25% | 49.6만 |
|---|
| 2026.01.06 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,194 | 0.00% | 58.2만 |
|---|
| 2026.01.05 | ₩1,154 | ₩1,221 | ₩1,127 | ₩1,194 | +3.49% | 93.2만 |
|---|
| 2026.01.02 | ₩1,127 | ₩1,167 | ₩1,113 | ₩1,140 | +1.19% | 87.1만 |
|---|
| 2025.12.31 | ₩1,073 | ₩1,127 | ₩1,073 | ₩1,100 | +2.50% | 88.7만 |
|---|
| 2025.12.30 | ₩1,100 | ₩1,100 | ₩1,073 | ₩1,073 | -2.44% | 100.1만 |
|---|
| 2025.12.29 | ₩1,086 | ₩1,100 | ₩1,046 | ₩1,086 | 0.00% | 140.5만 |
|---|
| 2025.12.26 | ₩1,154 | ₩1,167 | ₩1,100 | ₩1,113 | -3.49% | 63.1만 |
|---|
| 2025.12.24 | ₩1,140 | ₩1,167 | ₩1,127 | ₩1,154 | +1.18% | 43.7만 |
|---|
| 2025.12.23 | ₩1,194 | ₩1,194 | ₩1,086 | ₩1,154 | -3.37% | 242.6만 |
|---|
| 2025.12.22 | ₩1,221 | ₩1,261 | ₩1,180 | ₩1,194 | -2.20% | 112.5만 |
|---|
| 2025.12.19 | ₩1,194 | ₩1,234 | ₩1,154 | ₩1,221 | +2.25% | 137.2만 |
|---|
| 2025.12.18 | ₩1,261 | ₩1,314 | ₩1,194 | ₩1,194 | -5.32% | 180.7만 |
|---|
| 2025.12.17 | ₩1,355 | ₩1,368 | ₩1,261 | ₩1,261 | -6.93% | 162.4만 |
|---|
| 2025.12.16 | ₩1,382 | ₩1,422 | ₩1,355 | ₩1,368 | -0.97% | 63.9만 |
|---|
| 2025.12.15 | ₩1,449 | ₩1,489 | ₩1,368 | ₩1,408 | -2.78% | 119.8만 |
|---|
| 2025.12.12 | ₩1,475 | ₩1,489 | ₩1,408 | ₩1,422 | -3.64% | 85.3만 |
|---|
| 2025.12.11 | ₩1,435 | ₩1,516 | ₩1,382 | ₩1,475 | +2.80% | 149.5만 |
|---|
| 2025.12.10 | ₩1,314 | ₩1,489 | ₩1,301 | ₩1,449 | +10.20% | 195.3만 |
|---|
| 2025.12.09 | ₩1,301 | ₩1,341 | ₩1,274 | ₩1,328 | +2.06% | 170만 |
|---|
| 2025.12.08 | ₩1,328 | ₩1,368 | ₩1,301 | ₩1,328 | 0.00% | 90만 |
|---|
| 2025.12.05 | ₩1,368 | ₩1,408 | ₩1,314 | ₩1,328 | -2.94% | 213.5만 |
|---|
| 2025.12.04 | ₩1,382 | ₩1,422 | ₩1,368 | ₩1,368 | -0.97% | 81.7만 |
|---|
| 2025.12.03 | ₩1,368 | ₩1,395 | ₩1,341 | ₩1,382 | +0.98% | 187.7만 |
|---|
| 2025.12.02 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,382 | +0.98% | 46.8만 |
|---|
| 2025.12.01 | ₩1,449 | ₩1,462 | ₩1,368 | ₩1,368 | -5.56% | 92.1만 |
|---|
| 2025.11.28 | ₩1,435 | ₩1,502 | ₩1,408 | ₩1,449 | +0.93% | 68.6만 |
|---|
| 2025.11.26 | ₩1,382 | ₩1,422 | ₩1,328 | ₩1,395 | +0.97% | 68.1만 |
|---|
| 2025.11.25 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,355 | -0.98% | 71.7만 |
|---|
| 2025.11.24 | ₩1,408 | ₩1,435 | ₩1,355 | ₩1,355 | -3.81% | 56.5만 |
|---|
| 2025.11.21 | ₩1,261 | ₩1,435 | ₩1,261 | ₩1,408 | +11.70% | 154.2만 |
|---|
| 2025.11.20 | ₩1,247 | ₩1,328 | ₩1,247 | ₩1,274 | +2.15% | 91.7만 |
|---|
| 2025.11.19 | ₩1,301 | ₩1,328 | ₩1,221 | ₩1,234 | -5.15% | 154.4만 |
|---|
| 2025.11.18 | ₩1,301 | ₩1,355 | ₩1,261 | ₩1,301 | 0.00% | 298.8만 |
|---|
| 2025.11.17 | ₩1,408 | ₩1,435 | ₩1,341 | ₩1,341 | -4.76% | 112.2만 |
|---|
| 2025.11.14 | ₩1,475 | ₩1,502 | ₩1,382 | ₩1,395 | -5.45% | 131.7만 |
|---|
| 2025.11.13 | ₩1,542 | ₩1,556 | ₩1,475 | ₩1,489 | -3.48% | 92.2만 |
|---|
| 2025.11.12 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,583 | +0.85% | 68만 |
|---|
| 2025.11.11 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,569 | 0.00% | 93.2만 |
|---|
| 2025.11.10 | ₩1,583 | ₩1,623 | ₩1,556 | ₩1,569 | -0.85% | 106.3만 |
|---|
| 2025.11.07 | ₩1,610 | ₩1,703 | ₩1,542 | ₩1,569 | -2.50% | 142.6만 |
|---|
| 2025.11.06 | ₩1,717 | ₩1,744 | ₩1,475 | ₩1,636 | -4.69% | 332.5만 |
|---|
| 2025.11.05 | ₩1,905 | ₩1,958 | ₩1,824 | ₩1,945 | +2.11% | 76.4만 |
|---|
| 2025.11.04 | ₩1,838 | ₩1,878 | ₩1,824 | ₩1,851 | +0.73% | 52.4만 |
|---|
| 2025.11.03 | ₩1,905 | ₩1,931 | ₩1,864 | ₩1,878 | -1.41% | 55.5만 |
|---|
| 2025.10.31 | ₩1,851 | ₩1,905 | ₩1,838 | ₩1,891 | +2.17% | 97.1만 |
|---|
| 2025.10.30 | ₩1,918 | ₩1,958 | ₩1,838 | ₩1,851 | -3.50% | 63.1만 |
|---|
| 2025.10.29 | ₩1,945 | ₩2,025 | ₩1,905 | ₩1,931 | -0.69% | 73.4만 |
|---|
| 2025.10.28 | ₩2,119 | ₩2,119 | ₩1,972 | ₩1,985 | -6.33% | 102.4만 |
|---|
| 2025.10.27 | ₩2,119 | ₩2,146 | ₩2,079 | ₩2,079 | -1.90% | 71.4만 |
|---|
| 2025.10.24 | ₩2,186 | ₩2,213 | ₩2,092 | ₩2,106 | -3.68% | 81.7만 |
|---|
| 2025.10.23 | ₩2,146 | ₩2,213 | ₩2,119 | ₩2,133 | -0.62% | 46.3만 |
|---|
| 2025.10.22 | ₩2,079 | ₩2,159 | ₩2,025 | ₩2,159 | +3.87% | 124.1만 |
|---|
| 2025.10.21 | ₩2,267 | ₩2,267 | ₩2,146 | ₩2,159 | -4.73% | 149.3만 |
|---|
| 2025.10.20 | ₩2,186 | ₩2,401 | ₩2,186 | ₩2,267 | +3.68% | 102.6만 |
|---|
| 2025.10.17 | ₩2,334 | ₩2,361 | ₩2,240 | ₩2,267 | -2.87% | 84.8만 |
|---|
| 2025.10.16 | ₩2,428 | ₩2,495 | ₩2,347 | ₩2,361 | -2.76% | 51.3만 |
|---|
| 2025.10.15 | ₩2,334 | ₩2,441 | ₩2,320 | ₩2,428 | +4.02% | 117.6만 |
|---|
| 2025.10.14 | ₩2,334 | ₩2,361 | ₩2,240 | ₩2,280 | -2.30% | 69.6만 |
|---|
| 2025.10.13 | ₩2,589 | ₩2,589 | ₩2,334 | ₩2,361 | -8.81% | 99.7만 |
|---|
| 2025.10.10 | ₩2,696 | ₩2,817 | ₩2,374 | ₩2,374 | -11.94% | 330.3만 |
|---|